Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2012 | INR | 1,451.05 | 1,475 | 1,445.1 | 1,468.85 | 1,468.85 | +8.2 (+0.56%) | 1,179 |
21 Dec 2012 | INR | 1,460.8 | 1,468.2 | 1,451 | 1,460.65 | 1,460.65 | -6.35 (-0.43%) | 2,072 |
20 Dec 2012 | INR | 1,460 | 1,486 | 1,457 | 1,467 | 1,467 | -11.4 (-0.77%) | 2,445 |
19 Dec 2012 | INR | 1,434 | 1,486 | 1,434 | 1,478.4 | 1,478.4 | +42.65 (+2.97%) | 4,863 |
18 Dec 2012 | INR | 1,277.7 | 1,455 | 1,277.7 | 1,435.75 | 1,435.75 | -11.85 (-0.82%) | 1,102 |
17 Dec 2012 | INR | 1,469.95 | 1,500 | 1,425 | 1,447.6 | 1,447.6 | +13.3 (+0.93%) | 1,524 |
14 Dec 2012 | INR | 1,405 | 1,465 | 1,385.15 | 1,434.3 | 1,434.3 | +13.7 (+0.96%) | 3,813 |
13 Dec 2012 | INR | 1,447 | 1,458.9 | 1,411.55 | 1,420.6 | 1,420.6 | -24.85 (-1.72%) | 1,130 |
12 Dec 2012 | INR | 1,489 | 1,498 | 1,436 | 1,445.45 | 1,445.45 | -26.95 (-1.83%) | 3,577 |
11 Dec 2012 | INR | 1,424 | 1,540 | 1,400.15 | 1,472.4 | 1,472.4 | +59 (+4.17%) | 28,803 |
10 Dec 2012 | INR | 1,400 | 1,425 | 1,382.15 | 1,413.4 | 1,413.4 | +6.5 (+0.46%) | 1,983 |
7 Dec 2012 | INR | 1,399.95 | 1,428 | 1,348 | 1,406.9 | 1,406.9 | +23 (+1.66%) | 8,919 |
6 Dec 2012 | INR | 1,410 | 1,428.6 | 1,372 | 1,383.9 | 1,383.9 | -16.5 (-1.18%) | 3,222 |
5 Dec 2012 | INR | 1,423 | 1,446.95 | 1,386 | 1,400.4 | 1,400.4 | -31.75 (-2.22%) | 7,099 |
4 Dec 2012 | INR | 1,576 | 1,580 | 1,422.65 | 1,432.15 | 1,432.15 | -143.85 (-9.13%) | 36,756 |
3 Dec 2012 | INR | 1,325 | 1,582.1 | 1,320 | 1,576 | 1,576 | +257.55 (+19.53%) | 74,684 |
30 Nov 2012 | INR | 1,304.5 | 1,334.95 | 1,298 | 1,318.45 | 1,318.45 | +19.85 (+1.53%) | 612 |
29 Nov 2012 | INR | 1,280 | 1,310 | 1,280 | 1,298.6 | 1,298.6 | +17.6 (+1.37%) | 694 |
27 Nov 2012 | INR | 1,294 | 1,304.2 | 1,276 | 1,281 | 1,281 | -12.15 (-0.94%) | 229 |
26 Nov 2012 | INR | 1,311.95 | 1,320 | 1,284.05 | 1,293.15 | 1,293.15 | +0.05 (+0.0%) | 248 |
23 Nov 2012 | INR | 1,308 | 1,335 | 1,290 | 1,293.1 | 1,293.1 | -24.1 (-1.83%) | 230 |
22 Nov 2012 | INR | 1,260.2 | 1,370 | 1,250 | 1,317.2 | 1,317.2 | +55.85 (+4.43%) | 1,529 |
21 Nov 2012 | INR | 1,275 | 1,275 | 1,259 | 1,261.35 | 1,261.35 | -31.8 (-2.46%) | 144 |
20 Nov 2012 | INR | 1,334.95 | 1,335.65 | 1,280 | 1,293.15 | 1,293.15 | -24.9 (-1.89%) | 968 |
19 Nov 2012 | INR | 1,322.9 | 1,324.75 | 1,311 | 1,318.05 | 1,318.05 | -0.65 (-0.05%) | 40 |
16 Nov 2012 | INR | 1,336.2 | 1,336.2 | 1,314.05 | 1,318.7 | 1,318.7 | -0.65 (-0.05%) | 308 |
15 Nov 2012 | INR | 1,314 | 1,329.15 | 1,314 | 1,319.35 | 1,319.35 | -17.65 (-1.32%) | 111 |
13 Nov 2012 | INR | 1,335 | 1,370 | 1,335 | 1,337 | 1,337 | 0.0 (0.0%) | 277 |
12 Nov 2012 | INR | 1,321.05 | 1,345 | 1,321 | 1,337 | 1,337 | -7.2 (-0.54%) | 151 |
9 Nov 2012 | INR | 1,319 | 1,370 | 1,305.1 | 1,344.2 | 1,344.2 | +20.75 (+1.57%) | 304 |